Commercial Bancgroup, Inc. (CBK)
NASDAQ: CBK · Real-Time Price · USD
26.82
+0.80 (3.07%)
Apr 1, 2026, 4:00 PM EDT - Market closed
Commercial Bancgroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 26.18 | 27.28 | 26.18 | 26.82 | 26.82 | 3.07% | 57,883 |
| Mar 31, 2026 | 26.33 | 26.42 | 25.71 | 26.02 | 26.02 | 0.08% | 39,637 |
| Mar 30, 2026 | 25.68 | 26.45 | 25.30 | 26.00 | 26.00 | 1.29% | 36,148 |
| Mar 27, 2026 | 25.64 | 26.28 | 25.44 | 25.67 | 25.67 | -0.89% | 35,005 |
| Mar 26, 2026 | 25.58 | 26.19 | 24.97 | 25.90 | 25.90 | 0.66% | 32,878 |
| Mar 25, 2026 | 24.82 | 25.82 | 24.82 | 25.73 | 25.73 | 2.02% | 33,696 |
| Mar 24, 2026 | 24.81 | 25.39 | 24.81 | 25.22 | 25.22 | 0.48% | 23,899 |
| Mar 23, 2026 | 24.98 | 25.42 | 24.89 | 25.10 | 25.10 | 2.07% | 30,829 |
| Mar 20, 2026 | 24.96 | 25.74 | 24.44 | 24.59 | 24.59 | -1.48% | 168,395 |
| Mar 19, 2026 | 24.54 | 25.46 | 24.52 | 24.96 | 24.96 | 1.01% | 31,016 |
| Mar 18, 2026 | 24.92 | 25.05 | 24.50 | 24.71 | 24.71 | -1.00% | 35,955 |
| Mar 17, 2026 | 25.44 | 25.94 | 24.86 | 24.96 | 24.96 | -1.62% | 47,061 |
| Mar 16, 2026 | 25.32 | 26.10 | 24.76 | 25.37 | 25.37 | 1.44% | 56,006 |
| Mar 13, 2026 | 24.99 | 25.18 | 24.70 | 25.01 | 25.01 | 0.40% | 39,517 |
| Mar 12, 2026 | 24.79 | 25.14 | 24.56 | 24.91 | 24.81 | -1.03% | 24,942 |
| Mar 11, 2026 | 25.00 | 25.31 | 24.84 | 25.17 | 25.07 | -0.04% | 26,715 |
| Mar 10, 2026 | 24.99 | 25.60 | 24.76 | 25.18 | 25.08 | -0.36% | 35,792 |
| Mar 9, 2026 | 25.72 | 25.72 | 24.56 | 25.27 | 25.17 | -1.15% | 31,166 |
| Mar 6, 2026 | 25.52 | 25.67 | 25.29 | 25.57 | 25.46 | -1.67% | 22,153 |
| Mar 5, 2026 | 26.00 | 26.15 | 25.53 | 26.00 | 25.90 | -0.38% | 44,183 |
| Mar 4, 2026 | 26.37 | 26.79 | 26.05 | 26.10 | 26.00 | 0.38% | 50,716 |
| Mar 3, 2026 | 25.85 | 26.25 | 25.28 | 26.00 | 25.90 | -0.88% | 37,121 |
| Mar 2, 2026 | 25.73 | 26.46 | 25.42 | 26.23 | 26.12 | 0.85% | 37,483 |
| Feb 27, 2026 | 26.66 | 27.07 | 25.85 | 26.01 | 25.91 | -4.13% | 46,179 |
| Feb 26, 2026 | 26.89 | 27.21 | 26.70 | 27.13 | 27.02 | 1.12% | 56,465 |
| Feb 25, 2026 | 26.73 | 26.99 | 26.10 | 26.83 | 26.72 | 0.79% | 50,153 |
| Feb 24, 2026 | 26.47 | 26.75 | 25.64 | 26.62 | 26.51 | 1.02% | 34,889 |
| Feb 23, 2026 | 26.83 | 26.84 | 25.62 | 26.35 | 26.24 | -1.42% | 69,798 |
| Feb 20, 2026 | 26.47 | 27.00 | 26.17 | 26.73 | 26.62 | 0.79% | 33,366 |
| Feb 19, 2026 | 26.46 | 26.78 | 26.15 | 26.52 | 26.41 | -0.19% | 28,214 |
| Feb 18, 2026 | 26.02 | 26.61 | 25.71 | 26.57 | 26.46 | 1.92% | 44,047 |
| Feb 17, 2026 | 25.68 | 26.59 | 25.62 | 26.07 | 25.97 | 0.70% | 32,542 |
| Feb 13, 2026 | 26.14 | 26.34 | 25.58 | 25.89 | 25.79 | -0.50% | 46,990 |
| Feb 12, 2026 | 25.93 | 26.11 | 25.46 | 26.02 | 25.92 | -0.15% | 40,168 |
| Feb 11, 2026 | 26.62 | 26.62 | 25.81 | 26.06 | 25.96 | -1.66% | 32,782 |
| Feb 10, 2026 | 26.81 | 27.05 | 26.04 | 26.50 | 26.39 | 0.26% | 55,419 |
| Feb 9, 2026 | 26.47 | 26.62 | 25.93 | 26.43 | 26.32 | -1.34% | 41,544 |
| Feb 6, 2026 | 26.53 | 26.79 | 26.20 | 26.79 | 26.68 | 2.02% | 42,010 |
| Feb 5, 2026 | 27.01 | 27.01 | 26.18 | 26.26 | 26.15 | -2.31% | 53,022 |
| Feb 4, 2026 | 27.30 | 27.50 | 26.40 | 26.88 | 26.77 | -1.18% | 76,911 |
| Feb 3, 2026 | 27.10 | 27.83 | 24.39 | 27.20 | 27.09 | 0.97% | 66,689 |
| Feb 2, 2026 | 26.38 | 27.73 | 25.12 | 26.94 | 26.83 | 2.28% | 160,256 |
| Jan 30, 2026 | 26.23 | 26.43 | 25.62 | 26.34 | 26.23 | -0.27% | 95,854 |
| Jan 29, 2026 | 25.64 | 26.50 | 25.06 | 26.41 | 26.30 | 3.94% | 145,669 |
| Jan 28, 2026 | 24.96 | 25.48 | 24.91 | 25.41 | 25.31 | 0.32% | 54,668 |
| Jan 27, 2026 | 25.15 | 25.83 | 25.15 | 25.33 | 25.23 | -0.16% | 46,166 |
| Jan 26, 2026 | 24.52 | 25.43 | 24.32 | 25.37 | 25.27 | 3.17% | 58,168 |
| Jan 23, 2026 | 25.56 | 26.31 | 24.51 | 24.59 | 24.49 | -3.79% | 38,850 |
| Jan 22, 2026 | 25.53 | 26.05 | 25.32 | 25.56 | 25.46 | -0.16% | 35,826 |
| Jan 21, 2026 | 25.54 | 25.74 | 24.60 | 25.60 | 25.50 | 0.83% | 87,721 |